ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510C00075000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 187 | 3,733 | 43.26% |
| ON240517C00075000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.60 | 0.54 | 0.65 | -0.10 | -14.29% | 259 | 2,491 | 41.07% |
| ON240524C00075000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.01 | 0.97 | 1.07 | +0.02 | +2.02% | 6 | 48 | 41.21% |
| ON240531C00075000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 1.22 | 1.26 | 1.36 | -0.26 | -17.57% | 10 | 46 | 39.94% |
| ON240607C00075000 | 2024-05-02 1:31PM EDT | 2024-06-07 | 1.54 | 1.52 | 1.85 | 0.00 | - | 1 | 2 | 42.02% |
| ON240621C00075000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 2.29 | 2.20 | 2.26 | -0.10 | -4.18% | 121 | 1,904 | 39.72% |
| ON240719C00075000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 3.40 | 3.25 | 3.40 | -0.25 | -6.85% | 51 | 1,615 | 40.89% |
| ON240920C00075000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 5.95 | 5.80 | 5.95 | -0.10 | -1.65% | 61 | 722 | 45.17% |
| ON241018C00075000 | 2024-05-01 12:56PM EDT | 2024-10-18 | 6.80 | 6.55 | 6.85 | +0.60 | +9.68% | 1 | 103 | 45.95% |
| ON241220C00075000 | 2024-05-03 1:06PM EDT | 2024-12-20 | 8.64 | 8.30 | 8.75 | +0.28 | +3.35% | 3 | 114 | 47.68% |
| ON250117C00075000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 9.17 | 8.90 | 9.35 | -0.13 | -1.40% | 3 | 1,031 | 47.57% |
| ON250620C00075000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 11.69 | 12.55 | 14.70 | 0.00 | - | 2 | 177 | 52.06% |
| ON260116C00075000 | 2024-04-30 3:52PM EDT | 2026-01-16 | 16.80 | 16.20 | 17.65 | 0.00 | - | 10 | 249 | 51.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240510P00075000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 3.31 | 4.35 | 6.85 | -1.59 | -32.45% | 1 | 9 | 71.88% |
| ON240517P00075000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 4.02 | 4.70 | 6.15 | -1.17 | -22.54% | 2 | 582 | 61.04% |
| ON240524P00075000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 5.99 | 4.25 | 6.70 | 0.00 | - | 20 | 22 | 58.45% |
| ON240531P00075000 | 2024-05-01 2:32PM EDT | 2024-05-31 | 6.70 | 5.55 | 6.00 | 0.00 | - | 1 | 18 | 40.11% |
| ON240621P00075000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 5.95 | 6.30 | 6.45 | -0.49 | -7.61% | 16 | 3,751 | 35.06% |
| ON240719P00075000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 7.25 | 7.05 | 8.25 | -0.10 | -1.36% | 19 | 992 | 42.68% |
| ON240920P00075000 | 2024-05-03 11:37AM EDT | 2024-09-20 | 8.95 | 9.00 | 9.20 | -0.13 | -1.43% | 6 | 630 | 37.15% |
| ON241018P00075000 | 2024-05-03 11:33AM EDT | 2024-10-18 | 9.45 | 9.50 | 9.80 | -1.35 | -12.50% | 15 | 69 | 37.09% |
| ON241220P00075000 | 2024-05-03 11:35AM EDT | 2024-12-20 | 10.80 | 10.85 | 11.05 | -0.05 | -0.46% | 22 | 72 | 37.24% |
| ON250117P00075000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 11.10 | 11.20 | 11.65 | -1.90 | -14.62% | 24 | 3,594 | 37.71% |
| ON250620P00075000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 16.20 | 13.30 | 13.65 | 0.00 | - | 1 | 461 | 36.56% |
| ON260116P00075000 | 2024-04-08 1:29PM EDT | 2026-01-16 | 16.50 | 15.30 | 15.85 | 0.00 | - | 10 | 494 | 35.78% |
© 2024 Yahoo. All rights reserved.